Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.910 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.292 4.324 4.270 4.302 20,406 +0.00(+0.00%)
Feb 27, 2014 4.292 4.302 4.286 4.302 26,709 +0.00(+0.08%)
Feb 26, 2014 4.317 4.324 4.299 4.299 32,268 -0.01(-0.19%)
Feb 25, 2014 4.281 4.313 4.278 4.307 17,705 +0.02(+0.44%)
Feb 24, 2014 4.310 4.310 4.273 4.288 65,753 -0.01(-0.17%)
Feb 21, 2014 4.278 4.313 4.277 4.295 58,526 +0.02(+0.50%)
Feb 20, 2014 4.249 4.274 4.249 4.274 42,196 +0.02(+0.59%)
Feb 19, 2014 4.242 4.270 4.224 4.249 39,976 +0.02(+0.50%)
Feb 18, 2014 4.238 4.245 4.164 4.228 85,811 -0.02(-0.59%)
Feb 14, 2014 4.210 4.253 4.253 4.253 77,211 +0.04(+0.84%)
Feb 13, 2014 4.235 4.238 4.206 4.217 44,715 -0.02(-0.42%)
Feb 12, 2014 4.221 4.292 4.199 4.235 119,919 +0.01(+0.34%)
Feb 11, 2014 4.260 4.267 4.199 4.221 138,722 -0.04(-0.92%)
Feb 10, 2014 4.249 4.277 4.238 4.260 52,425 -0.00(-0.08%)
Feb 07, 2014 4.249 4.299 4.249 4.263 51,416 +0.01(+0.33%)
Feb 06, 2014 4.260 4.288 4.246 4.249 224,620 +0.01(+0.17%)
Feb 05, 2014 4.238 4.256 4.231 4.242 86,888 +0.01(+0.33%)
Feb 04, 2014 4.217 4.228 4.207 4.228 27,733 +0.03(+0.67%)
Feb 03, 2014 4.235 4.235 4.200 4.200 49,268 -0.02(-0.59%)
Jan 31, 2014 4.200 4.224 4.200 4.224 37,561 +0.01(+0.34%)
Jan 30, 2014 4.217 4.224 4.196 4.210 16,201 +0.00(+0.00%)
Jan 29, 2014 4.200 4.221 4.182 4.210 58,166 -0.01(-0.17%)
Jan 28, 2014 4.221 4.231 4.146 4.217 67,318 +0.02(+0.52%)
Jan 27, 2014 4.221 4.242 4.175 4.195 72,233 -0.00(-0.02%)
Jan 24, 2014 4.246 4.256 4.185 4.196 54,683 -0.05(-1.08%)
Jan 23, 2014 4.203 4.242 4.189 4.242 175,761 +0.05(+1.10%)
Jan 22, 2014 4.192 4.224 4.168 4.196 182,308 +0.01(+0.17%)
Jan 21, 2014 4.196 4.221 4.175 4.189 75,964 +0.01(+0.34%)
Jan 17, 2014 4.196 4.175 4.175 4.175 77,445 -0.00(-0.00%)
Jan 16, 2014 4.164 4.192 4.157 4.175 131,603 +0.01(+0.32%)
Jan 15, 2014 4.171 4.178 4.150 4.161 96,626 -0.01(-0.24%)
Jan 14, 2014 4.139 4.175 4.132 4.171 128,553 +0.03(+0.69%)
Jan 13, 2014 4.154 4.157 4.129 4.143 71,331 +0.01(+0.25%)
Jan 10, 2014 4.157 4.157 4.122 4.132 147,858 -0.01(-0.26%)
Jan 09, 2014 4.129 4.178 4.101 4.143 140,340 +0.05(+1.12%)
Jan 08, 2014 4.139 4.139 4.097 4.097 68,896 -0.02(-0.51%)
Jan 07, 2014 4.115 4.139 4.097 4.118 85,437 +0.00(+0.09%)
Jan 06, 2014 4.065 4.125 4.055 4.115 167,501 +0.05(+1.12%)
Jan 03, 2014 4.076 4.076 4.048 4.069 91,946 +0.01(+0.35%)
Jan 02, 2014 4.097 4.097 4.044 4.055 114,867 -0.04(-0.94%)
Dec 31, 2013 4.044 4.093 4.093 4.093 219,711 +0.07(+1.70%)
Dec 30, 2013 4.055 4.055 4.006 4.025 82,101 +0.01(+0.13%)
Dec 27, 2013 4.030 4.100 4.009 4.020 129,365 -0.04(-1.04%)
Dec 26, 2013 4.125 4.125 4.053 4.062 201,198 -0.00(-0.04%)
Dec 24, 2013 4.067 4.077 4.036 4.064 73,953 +0.01(+0.17%)
Dec 23, 2013 4.015 4.064 4.015 4.057 200,855 +0.05(+1.30%)
Dec 20, 2013 3.998 4.013 3.970 4.005 112,022 +0.01(+0.26%)
Dec 19, 2013 3.994 4.008 3.966 3.994 96,166 +0.00(+0.09%)
Dec 18, 2013 3.956 4.011 3.942 3.991 106,781 +0.03(+0.79%)
Dec 17, 2013 3.935 3.959 3.921 3.959 162,480 +0.03(+0.88%)
Dec 16, 2013 3.935 3.935 3.907 3.925 90,787 +0.01(+0.27%)
Dec 13, 2013 3.904 3.921 3.897 3.914 57,443 +0.00(+0.09%)
Dec 12, 2013 3.886 3.911 3.880 3.911 83,670 +0.01(+0.36%)
Dec 11, 2013 3.939 3.939 3.886 3.897 96,638 -0.04(-0.97%)
Dec 10, 2013 3.907 3.949 3.883 3.935 162,515 +0.04(+1.07%)
Dec 09, 2013 3.897 3.914 3.873 3.893 94,434 +0.01(+0.36%)
Dec 06, 2013 3.883 3.890 3.855 3.880 130,394 +0.01(+0.27%)
Dec 05, 2013 3.921 3.928 3.828 3.869 175,584 -0.04(-1.06%)
Dec 04, 2013 3.911 3.931 3.904 3.911 170,115 -0.02(-0.53%)
Dec 03, 2013 3.924 3.962 3.900 3.931 137,942 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.